91,165€
1,32%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 89,98 | 91,28 | 89,67 | 91,13 | 1,27% | 130,00 |
| 21.11.2024 | 89,30 | 90,51 | 88,73 | 89,98 | 0,76% | 314,00 |
| 20.11.2024 | 88,44 | 89,66 | 88,14 | 89,30 | 0,97% | 61,00 |
| 19.11.2024 | 89,39 | 89,71 | 87,81 | 88,44 | -1,08% | - |
| 18.11.2024 | 88,71 | 89,80 | 88,00 | 89,41 | 0,79% | 138,00 |
| 15.11.2024 | 86,50 | 89,27 | 86,18 | 88,71 | 2,55% | 40,00 |
| 14.11.2024 | 86,37 | 87,19 | 85,98 | 86,50 | 0,14% | 46,00 |
| 13.11.2024 | 86,57 | 86,88 | 85,78 | 86,38 | -0,23% | 90,00 |
| 12.11.2024 | 86,21 | 87,36 | 86,10 | 86,58 | 0,42% | 17,00 |
| 11.11.2024 | 86,67 | 87,53 | 86,19 | 86,22 | -0,52% | 41,00 |
| 08.11.2024 | 84,00 | 86,79 | 84,00 | 86,67 | 3,19% | 134,00 |
| 07.11.2024 | 84,21 | 84,81 | 83,53 | 83,99 | -0,27% | 270,00 |
| 06.11.2024 | 87,58 | 89,11 | 83,88 | 84,22 | -2,39% | 408,00 |
| 05.11.2024 | 86,03 | 86,43 | 85,37 | 86,28 | 0,29% | 32,00 |
| 04.11.2024 | 86,05 | 86,45 | 85,48 | 86,03 | -0,02% | 584,00 |
| 01.11.2024 | 86,12 | 87,11 | 85,88 | 86,05 | -0,16% | 41,00 |
| 31.10.2024 | 86,93 | 87,78 | 85,66 | 86,18 | -0,86% | 131,00 |
| 30.10.2024 | 87,52 | 87,69 | 86,70 | 86,93 | -0,67% | 128,00 |
| 29.10.2024 | 88,52 | 88,67 | 87,50 | 87,52 | -1,14% | 120,00 |
| 28.10.2024 | 88,30 | 89,31 | 87,07 | 88,53 | 0,25% | 181,00 |
| 25.10.2024 | 92,42 | 94,15 | 87,22 | 88,30 | -4,45% | 1.711,00 |
| 24.10.2024 | 91,61 | 92,43 | 91,40 | 92,42 | 0,87% | - |
| 23.10.2024 | 92,14 | 92,72 | 91,58 | 91,62 | -0,57% | 204,00 |
| 22.10.2024 | 91,83 | 92,57 | 91,03 | 92,15 | 0,35% | - |
| 21.10.2024 | 92,17 | 92,69 | 91,50 | 91,83 | -0,67% | 54,00 |
| 18.10.2024 | 92,44 | 92,54 | 90,99 | 92,44 | -0,41% | 42,00 |
| 17.10.2024 | 93,29 | 94,27 | 92,44 | 92,83 | -0,50% | 175,00 |
| 16.10.2024 | 92,99 | 93,88 | 92,43 | 93,29 | 0,32% | 49,00 |
| 15.10.2024 | 92,16 | 94,13 | 92,07 | 92,99 | 0,90% | 80,00 |
| 14.10.2024 | 90,96 | 92,48 | 90,96 | 92,16 | 1,33% | 168,00 |
| 11.10.2024 | 90,74 | 91,56 | 90,40 | 90,95 | -0,03% | 367,00 |
| 10.10.2024 | 92,34 | 92,56 | 90,49 | 90,98 | -1,47% | 217,00 |
| 09.10.2024 | 91,60 | 92,61 | 91,06 | 92,34 | 0,58% | 3,00 |
| 08.10.2024 | 89,88 | 91,85 | 89,16 | 91,81 | 2,12% | 183,00 |
| 07.10.2024 | 90,63 | 91,16 | 89,62 | 89,90 | 0,05% | 483,00 |
| 04.10.2024 | 90,64 | 91,26 | 89,40 | 89,85 | -0,83% | 160,00 |
| 03.10.2024 | 92,42 | 92,70 | 90,45 | 90,60 | -2,06% | 561,00 |
| 02.10.2024 | 92,47 | 93,08 | 91,99 | 92,51 | -0,16% | 39,00 |
| 01.10.2024 | 93,23 | 93,67 | 92,28 | 92,66 | -0,50% | 30,00 |
| 30.09.2024 | 92,80 | 93,40 | 92,58 | 93,12 | 0,22% | 769,00 |
| 27.09.2024 | 92,21 | 93,03 | 91,82 | 92,92 | 0,79% | 43,00 |
| 26.09.2024 | 93,33 | 93,44 | 91,76 | 92,19 | -1,22% | 88,00 |
| 25.09.2024 | 92,83 | 93,60 | 92,48 | 93,33 | 0,41% | 61,00 |
| 24.09.2024 | 93,29 | 93,55 | 92,29 | 92,95 | -0,12% | 139,00 |
| 23.09.2024 | 92,23 | 93,56 | 91,63 | 93,06 | 1,11% | 281,00 |
| 20.09.2024 | 91,40 | 92,39 | 91,21 | 92,04 | 0,74% | 277,00 |
| 19.09.2024 | 92,81 | 93,68 | 91,29 | 91,36 | -1,64% | 681,00 |
| 18.09.2024 | 94,08 | 94,15 | 91,52 | 92,88 | -1,33% | 112,00 |
| 17.09.2024 | 94,51 | 94,94 | 93,77 | 94,14 | -0,56% | 16,00 |
| 16.09.2024 | 95,37 | 95,37 | 93,36 | 94,67 | -0,63% | 1.464,00 |
| 13.09.2024 | 95,93 | 96,23 | 94,76 | 95,27 | -0,77% | 83,00 |
| 12.09.2024 | 96,35 | 96,59 | 95,41 | 96,00 | -0,34% | 478,00 |
| 11.09.2024 | 96,95 | 97,38 | 95,27 | 96,33 | -0,63% | 109,00 |
| 10.09.2024 | 97,07 | 97,79 | 96,41 | 96,94 | 0,02% | 369,00 |
| 09.09.2024 | 97,14 | 97,64 | 96,47 | 96,92 | -0,24% | 239,00 |
| 06.09.2024 | 97,77 | 98,42 | 97,05 | 97,15 | -0,64% | 263,00 |
| 05.09.2024 | 98,15 | 98,62 | 97,44 | 97,78 | -0,44% | 20,00 |
| 04.09.2024 | 97,34 | 98,51 | 97,20 | 98,21 | 0,91% | 30,00 |
| 03.09.2024 | 96,75 | 97,80 | 96,02 | 97,33 | 0,59% | 11,00 |
| 02.09.2024 | 96,29 | 96,99 | 96,19 | 96,75 | 0,35% | 224,00 |
| 30.08.2024 | 95,52 | 96,61 | 94,96 | 96,41 | 0,91% | 307,00 |
| 29.08.2024 | 95,14 | 95,93 | 95,10 | 95,54 | 0,38% | 113,00 |
| 28.08.2024 | 94,57 | 95,99 | 94,57 | 95,18 | 0,65% | 26,00 |
| 27.08.2024 | 93,99 | 94,80 | 93,83 | 94,57 | 0,61% | 50,00 |
| 26.08.2024 | 92,91 | 94,27 | 92,91 | 93,99 | 1,15% | 299,00 |
| 23.08.2024 | 93,29 | 93,86 | 92,17 | 92,92 | -0,40% | 330,00 |
| 22.08.2024 | 92,79 | 93,67 | 92,48 | 93,29 | 0,57% | 237,00 |
| 21.08.2024 | 92,61 | 93,27 | 92,36 | 92,76 | 0,17% | - |
| 20.08.2024 | 91,77 | 92,68 | 91,66 | 92,61 | 0,92% | 262,00 |
| 19.08.2024 | 92,40 | 92,72 | 91,57 | 91,76 | -1,08% | 36,00 |
| 16.08.2024 | 92,42 | 92,83 | 92,07 | 92,76 | 0,38% | 49,00 |
| 15.08.2024 | 92,98 | 93,97 | 92,23 | 92,41 | -0,62% | 148,00 |
| 14.08.2024 | 91,60 | 92,99 | 90,60 | 92,99 | 1,72% | 10,00 |
| 13.08.2024 | 92,35 | 92,89 | 90,99 | 91,42 | -1,00% | 10,00 |
| 12.08.2024 | 93,50 | 93,89 | 92,00 | 92,34 | -1,28% | 11,00 |
| 09.08.2024 | 94,07 | 94,30 | 92,83 | 93,54 | -0,50% | 11,00 |
| 08.08.2024 | 93,78 | 94,70 | 92,88 | 94,01 | 0,28% | 163,00 |
| 07.08.2024 | 93,91 | 95,26 | 93,59 | 93,75 | -0,37% | 262,00 |
| 06.08.2024 | 92,21 | 94,80 | 91,49 | 94,10 | 2,15% | 80,00 |
| 05.08.2024 | 93,80 | 94,69 | 91,23 | 92,12 | -1,79% | 688,00 |
| 02.08.2024 | 92,99 | 94,86 | 92,17 | 93,80 | 0,34% | 101,00 |
| 01.08.2024 | 91,80 | 93,78 | 91,35 | 93,48 | 1,60% | - |
| 31.07.2024 | 92,39 | 93,26 | 90,93 | 92,01 | -0,56% | - |
| 30.07.2024 | 92,63 | 93,42 | 91,07 | 92,53 | -0,64% | 215,00 |
| 29.07.2024 | 91,56 | 93,77 | 91,56 | 93,12 | 1,57% | 241,00 |
| 26.07.2024 | 88,97 | 92,68 | 88,83 | 91,68 | 3,06% | 202,00 |
| 25.07.2024 | 89,12 | 90,75 | 88,86 | 88,96 | -0,20% | 128,00 |
| 24.07.2024 | 89,01 | 89,57 | 87,70 | 89,14 | 0,52% | 130,00 |
| 23.07.2024 | 90,44 | 91,29 | 88,66 | 88,68 | -1,78% | 13,00 |
| 22.07.2024 | 90,12 | 90,39 | 89,38 | 90,29 | 0,28% | 6,00 |
| 19.07.2024 | 90,48 | 90,91 | 89,70 | 90,04 | -0,32% | 55,00 |
| 18.07.2024 | 91,18 | 91,33 | 90,14 | 90,33 | -0,81% | 12,00 |
| 17.07.2024 | 89,21 | 91,23 | 88,96 | 91,07 | 2,08% | 62,00 |
| 16.07.2024 | 89,29 | 90,04 | 88,96 | 89,21 | -0,27% | 11,00 |
| 15.07.2024 | 89,72 | 90,29 | 89,13 | 89,45 | -0,58% | 110,00 |
| 12.07.2024 | 89,78 | 90,53 | 89,43 | 89,97 | 0,22% | 72,00 |
| 11.07.2024 | 89,87 | 90,16 | 89,33 | 89,78 | -0,10% | 55,00 |
| 10.07.2024 | 89,74 | 90,22 | 89,31 | 89,87 | 0,16% | 87,00 |
| 09.07.2024 | 90,16 | 90,36 | 89,17 | 89,72 | -0,44% | 11,00 |
| 08.07.2024 | 89,46 | 90,45 | 89,46 | 90,12 | 0,66% | 51,00 |